Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 4.120 | 4.230 | 3.990 | 3.990 | 17,677 | -0.07(-1.72%) |
Nov 29, 2022 | 4.150 | 4.150 | 4.060 | 4.060 | 3,186 | -0.08(-1.93%) |
Nov 28, 2022 | 4.130 | 4.150 | 3.960 | 4.140 | 58,309 | +0.03(+0.84%) |
Nov 25, 2022 | 4.090 | 4.106 | 3.987 | 4.106 | 1,148 | -0.02(-0.59%) |
Nov 23, 2022 | 3.920 | 4.190 | 3.870 | 4.130 | 27,790 | +0.31(+8.12%) |
Nov 22, 2022 | 3.740 | 3.890 | 3.670 | 3.820 | 6,101 | +0.00(+0.00%) |
Nov 21, 2022 | 4.180 | 4.180 | 3.710 | 3.820 | 12,845 | -0.01(-0.26%) |
Nov 18, 2022 | 3.820 | 3.950 | 3.640 | 3.830 | 15,130 | -0.12(-3.04%) |
Nov 17, 2022 | 3.650 | 3.950 | 3.620 | 3.950 | 3,062 | +0.12(+3.13%) |
Nov 16, 2022 | 4.280 | 4.280 | 3.650 | 3.830 | 17,767 | -0.14(-3.53%) |
Nov 15, 2022 | 4.010 | 4.155 | 3.890 | 3.970 | 6,357 | +0.12(+3.12%) |
Nov 14, 2022 | 4.060 | 4.280 | 3.810 | 3.850 | 11,701 | -0.19(-4.70%) |
Nov 11, 2022 | 4.040 | 4.040 | 3.829 | 4.040 | 15,002 | +0.00(+0.00%) |
Nov 10, 2022 | 4.000 | 4.040 | 4.000 | 4.040 | 37,233 | +0.01(+0.25%) |
Nov 09, 2022 | 4.050 | 4.175 | 3.970 | 4.030 | 24,778 | +0.05(+1.13%) |
Nov 08, 2022 | 4.134 | 4.134 | 3.600 | 3.985 | 11,099 | +0.04(+1.14%) |
Nov 07, 2022 | 4.300 | 4.350 | 3.890 | 3.940 | 119,933 | -0.31(-7.29%) |
Nov 04, 2022 | 4.240 | 4.300 | 4.140 | 4.250 | 37,796 | -0.05(-1.16%) |
Nov 03, 2022 | 4.245 | 4.350 | 4.245 | 4.300 | 10,583 | +0.05(+1.18%) |
Nov 02, 2022 | 4.310 | 4.340 | 4.210 | 4.250 | 22,332 | -0.08(-1.85%) |
Nov 01, 2022 | 4.350 | 4.410 | 4.260 | 4.330 | 12,900 | -0.17(-3.78%) |
Oct 31, 2022 | 4.440 | 4.500 | 4.370 | 4.500 | 8,885 | +0.09(+2.04%) |
Oct 28, 2022 | 4.490 | 4.500 | 4.365 | 4.410 | 16,926 | -0.06(-1.34%) |
Oct 27, 2022 | 4.470 | 4.570 | 4.380 | 4.470 | 2,847 | +0.13(+3.00%) |
Oct 26, 2022 | 4.370 | 4.575 | 4.340 | 4.340 | 5,764 | -0.06(-1.36%) |
Oct 25, 2022 | 4.500 | 4.580 | 4.350 | 4.400 | 22,088 | -0.02(-0.45%) |
Oct 24, 2022 | 4.450 | 4.582 | 4.400 | 4.420 | 3,864 | +0.00(+0.00%) |
Oct 21, 2022 | 4.590 | 4.590 | 4.410 | 4.420 | 4,496 | -0.12(-2.64%) |
Oct 20, 2022 | 4.314 | 4.545 | 4.314 | 4.540 | 15,649 | +0.15(+3.42%) |
Oct 19, 2022 | 4.510 | 4.510 | 4.390 | 4.390 | 8,047 | -0.02(-0.45%) |
Oct 18, 2022 | 4.500 | 4.530 | 4.360 | 4.410 | 22,702 | -0.08(-1.78%) |
Oct 17, 2022 | 4.590 | 4.590 | 4.400 | 4.490 | 65,249 | -0.11(-2.39%) |
Oct 14, 2022 | 4.450 | 4.680 | 4.264 | 4.600 | 61,018 | +0.15(+3.37%) |
Oct 13, 2022 | 4.260 | 4.610 | 4.260 | 4.450 | 19,215 | +0.06(+1.37%) |
Oct 12, 2022 | 4.225 | 4.440 | 4.225 | 4.390 | 9,762 | +0.03(+0.69%) |
Oct 11, 2022 | 4.225 | 4.360 | 4.225 | 4.360 | 7,274 | +0.00(+0.00%) |
Oct 10, 2022 | 4.260 | 4.450 | 4.199 | 4.360 | 12,958 | +0.00(+0.00%) |
Oct 07, 2022 | 4.440 | 4.440 | 4.250 | 4.360 | 6,138 | -0.09(-2.02%) |
Oct 06, 2022 | 4.330 | 4.450 | 4.100 | 4.450 | 94,163 | +0.03(+0.68%) |
Oct 05, 2022 | 4.360 | 4.490 | 4.060 | 4.420 | 27,939 | -0.07(-1.56%) |
Oct 04, 2022 | 4.280 | 4.800 | 4.200 | 4.490 | 58,709 | +0.13(+2.98%) |
Oct 03, 2022 | 4.240 | 4.380 | 4.070 | 4.360 | 8,818 | +0.08(+1.87%) |
Sep 30, 2022 | 4.140 | 4.280 | 4.042 | 4.280 | 50,913 | +0.13(+3.13%) |
Sep 29, 2022 | 4.130 | 4.190 | 4.070 | 4.150 | 64,856 | +0.02(+0.48%) |
Sep 28, 2022 | 4.160 | 4.160 | 4.020 | 4.130 | 5,247 | -0.03(-0.72%) |
Sep 27, 2022 | 4.330 | 4.425 | 4.090 | 4.160 | 58,543 | -0.05(-1.19%) |
Sep 26, 2022 | 4.160 | 4.350 | 4.000 | 4.210 | 83,308 | +0.01(+0.24%) |
Sep 23, 2022 | 3.800 | 4.210 | 3.800 | 4.200 | 28,833 | +0.28(+7.14%) |
Sep 22, 2022 | 3.900 | 3.960 | 3.715 | 3.920 | 34,792 | +0.01(+0.26%) |
Sep 21, 2022 | 3.910 | 4.000 | 3.905 | 3.910 | 15,267 | -0.06(-1.51%) |
Sep 20, 2022 | 3.960 | 4.080 | 3.950 | 3.970 | 43,391 | -0.03(-0.75%) |
Sep 19, 2022 | 4.230 | 4.230 | 3.930 | 4.000 | 35,528 | +0.00(+0.00%) |
Sep 16, 2022 | 4.030 | 4.200 | 3.900 | 4.000 | 20,552 | +0.00(+0.00%) |
Sep 15, 2022 | 4.030 | 4.145 | 4.000 | 4.000 | 70,923 | -0.03(-0.74%) |
Sep 14, 2022 | 4.130 | 4.454 | 3.950 | 4.030 | 50,880 | -0.01(-0.25%) |
Sep 13, 2022 | 4.000 | 4.130 | 4.000 | 4.040 | 67,779 | +0.04(+1.00%) |
Sep 12, 2022 | 4.210 | 4.323 | 4.000 | 4.000 | 88,211 | -0.22(-5.21%) |
Sep 09, 2022 | 4.410 | 4.500 | 4.110 | 4.220 | 56,185 | -0.16(-3.65%) |
Sep 08, 2022 | 4.120 | 4.380 | 4.110 | 4.380 | 11,853 | +0.23(+5.54%) |
Sep 07, 2022 | 4.270 | 4.270 | 4.053 | 4.150 | 8,614 | -0.05(-1.19%) |
Sep 06, 2022 | 4.500 | 4.500 | 4.000 | 4.200 | 64,459 | -0.20(-4.55%) |
Sep 02, 2022 | 4.500 | 4.500 | 4.140 | 4.400 | 43,812 | -0.01(-0.23%) |